Indicators

Rapid7 Inc (NQ: RPD )

37.85 -0.09 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.69	13.18	12.59	13.10	212,495	+0.53(+4.22%)
Jan 28, 2016	12.16	12.61	12.08	12.57	269,232	+0.41(+3.37%)
Jan 27, 2016	12.05	12.69	11.98	12.16	277,317	-0.07(-0.57%)
Jan 26, 2016	12.68	12.83	12.09	12.23	310,158	-0.36(-2.86%)
Jan 25, 2016	13.82	13.82	12.50	12.59	219,671	-1.24(-8.97%)
Jan 22, 2016	12.87	14.70	12.71	13.83	398,728	+1.15(+9.07%)
Jan 21, 2016	13.06	13.25	12.42	12.68	218,016	-0.24(-1.86%)
Jan 20, 2016	14.00	14.04	12.50	12.92	480,599	-1.34(-9.40%)
Jan 19, 2016	15.85	15.97	14.22	14.26	325,682	-1.53(-9.69%)
Jan 15, 2016	15.14	15.79	15.79	15.79	379,400	-0.13(-0.82%)
Jan 14, 2016	14.75	16.75	14.58	15.92	546,843	+1.05(+7.06%)
Jan 13, 2016	14.25	15.27	14.25	14.87	429,621	+0.23(+1.57%)
Jan 12, 2016	14.03	14.85	14.00	14.64	327,393	+0.60(+4.27%)
Jan 11, 2016	14.19	14.26	13.24	14.04	284,357	-0.20(-1.40%)
Jan 08, 2016	14.86	14.97	14.00	14.24	228,326	-0.64(-4.30%)
Jan 07, 2016	15.24	15.97	14.57	14.88	297,762	-0.27(-1.78%)
Jan 06, 2016	14.49	15.79	14.13	15.15	298,976	+0.69(+4.77%)
Jan 05, 2016	14.55	14.78	14.40	14.46	310,606	-0.07(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.